Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 65.75 | 65.88 | 65.25 | 65.88 | 662 | +0.38(+0.58%) |
May 28, 2021 | 65.38 | 65.61 | 65.16 | 65.50 | 23,044 | +0.34(+0.52%) |
May 27, 2021 | 65.27 | 65.87 | 65.11 | 65.16 | 16,719 | -0.32(-0.49%) |
May 26, 2021 | 65.55 | 65.65 | 65.38 | 65.48 | 31,106 | +0.18(+0.28%) |
May 25, 2021 | 65.35 | 65.72 | 65.23 | 65.30 | 34,188 | -0.17(-0.26%) |
May 21, 2021 | 65.47 | 65.47 | 65.47 | 0 | -0.05(-0.08%) | |
May 20, 2021 | 65.81 | 65.91 | 65.42 | 65.52 | 11,615 | -0.43(-0.65%) |
May 19, 2021 | 65.28 | 66.05 | 65.28 | 65.95 | 44,613 | +0.31(+0.47%) |
May 18, 2021 | 65.62 | 65.83 | 65.47 | 65.64 | 23,503 | -0.14(-0.21%) |
May 17, 2021 | 66.25 | 66.39 | 65.66 | 65.78 | 28,560 | -0.79(-1.19%) |
May 14, 2021 | 66.44 | 66.61 | 66.05 | 66.57 | 54,670 | -0.21(-0.31%) |
May 13, 2021 | 66.89 | 67.23 | 66.55 | 66.78 | 110,975 | -0.08(-0.12%) |
May 12, 2021 | 66.31 | 66.91 | 66.26 | 66.86 | 74,992 | -0.10(-0.15%) |
May 11, 2021 | 64.81 | 67.06 | 64.69 | 66.96 | 285,286 | +9.68(+16.90%) |
May 10, 2021 | 58.04 | 59.44 | 57.28 | 57.28 | 44,749 | -1.19(-2.04%) |
May 07, 2021 | 58.76 | 58.99 | 57.94 | 58.47 | 25,710 | -0.56(-0.95%) |
May 06, 2021 | 59.01 | 59.29 | 57.98 | 59.03 | 40,087 | -0.48(-0.81%) |
May 05, 2021 | 58.66 | 59.87 | 58.66 | 59.51 | 57,317 | +0.11(+0.19%) |
May 04, 2021 | 57.88 | 59.87 | 57.05 | 59.40 | 161,952 | +9.70(+19.52%) |
May 03, 2021 | 48.69 | 49.99 | 48.69 | 49.70 | 18,016 | +1.20(+2.47%) |
Apr 30, 2021 | 48.77 | 49.49 | 48.41 | 48.50 | 15,280 | -0.59(-1.20%) |
Apr 29, 2021 | 50.07 | 50.22 | 48.86 | 49.09 | 16,972 | -0.60(-1.21%) |
Apr 28, 2021 | 50.30 | 51.06 | 49.46 | 49.69 | 22,107 | -0.72(-1.43%) |
Apr 27, 2021 | 48.94 | 50.41 | 48.94 | 50.41 | 28,836 | +1.21(+2.46%) |
Apr 26, 2021 | 48.95 | 49.81 | 48.92 | 49.20 | 28,658 | +0.42(+0.86%) |
Apr 23, 2021 | 47.45 | 49.01 | 47.41 | 48.78 | 25,452 | +1.38(+2.91%) |
Apr 22, 2021 | 48.43 | 48.53 | 47.37 | 47.40 | 27,716 | -1.01(-2.09%) |
Apr 21, 2021 | 47.52 | 48.59 | 47.10 | 48.41 | 27,948 | +0.93(+1.96%) |
Apr 20, 2021 | 48.53 | 49.24 | 46.69 | 47.48 | 54,056 | -1.66(-3.38%) |
Apr 19, 2021 | 49.49 | 50.51 | 48.93 | 49.14 | 55,700 | -0.35(-0.71%) |
Apr 16, 2021 | 49.76 | 50.29 | 48.85 | 49.49 | 61,448 | +2.26(+4.79%) |
Apr 15, 2021 | 46.56 | 47.33 | 45.96 | 47.23 | 19,169 | +0.98(+2.12%) |
Apr 14, 2021 | 45.76 | 46.84 | 45.76 | 46.25 | 21,285 | +0.54(+1.18%) |
Apr 13, 2021 | 46.57 | 46.79 | 45.68 | 45.71 | 23,077 | -0.99(-2.12%) |
Apr 12, 2021 | 47.63 | 48.00 | 46.70 | 46.70 | 23,854 | -0.28(-0.60%) |
Apr 09, 2021 | 47.23 | 47.59 | 46.66 | 46.98 | 15,341 | -0.15(-0.32%) |
Apr 08, 2021 | 47.05 | 47.47 | 46.72 | 47.13 | 21,105 | -0.23(-0.49%) |
Apr 07, 2021 | 47.76 | 48.00 | 47.27 | 47.36 | 27,757 | -0.31(-0.65%) |
Apr 06, 2021 | 47.82 | 48.35 | 47.27 | 47.67 | 26,116 | -0.02(-0.04%) |
Apr 05, 2021 | 47.29 | 47.92 | 47.14 | 47.69 | 37,692 | +0.79(+1.68%) |
Apr 01, 2021 | 46.90 | 46.90 | 46.90 | 0 | +0.41(+0.88%) | |
Mar 31, 2021 | 46.85 | 47.32 | 45.81 | 46.49 | 28,477 | -0.15(-0.32%) |
Mar 30, 2021 | 45.62 | 46.85 | 45.62 | 46.64 | 24,635 | +1.11(+2.44%) |
Mar 29, 2021 | 46.06 | 47.30 | 45.43 | 45.53 | 51,332 | -0.56(-1.22%) |
Mar 26, 2021 | 45.34 | 46.58 | 45.24 | 46.09 | 32,855 | +0.83(+1.83%) |
Mar 25, 2021 | 43.90 | 45.57 | 43.23 | 45.26 | 33,789 | +1.39(+3.17%) |
Mar 24, 2021 | 44.18 | 44.96 | 43.81 | 43.87 | 29,005 | +0.07(+0.16%) |
Mar 23, 2021 | 45.00 | 45.84 | 43.59 | 43.80 | 31,659 | -1.76(-3.86%) |
Mar 22, 2021 | 45.86 | 46.02 | 44.84 | 45.56 | 43,755 | -0.31(-0.68%) |
Mar 19, 2021 | 46.70 | 46.70 | 45.36 | 45.87 | 38,416 | -0.54(-1.16%) |
Mar 18, 2021 | 47.54 | 47.62 | 46.38 | 46.41 | 23,442 | -0.40(-0.85%) |
Mar 17, 2021 | 45.74 | 47.38 | 45.74 | 46.81 | 28,793 | +0.66(+1.43%) |
Mar 16, 2021 | 46.42 | 46.42 | 45.52 | 46.15 | 24,767 | -0.47(-1.01%) |
Mar 15, 2021 | 47.41 | 47.53 | 46.24 | 46.62 | 36,414 | -1.23(-2.57%) |
Mar 12, 2021 | 48.07 | 48.79 | 47.81 | 47.85 | 27,482 | -0.10(-0.21%) |
Mar 11, 2021 | 48.56 | 49.10 | 47.80 | 47.95 | 32,239 | -0.28(-0.58%) |
Mar 10, 2021 | 47.48 | 48.94 | 47.47 | 48.23 | 32,138 | +0.45(+0.94%) |
Mar 09, 2021 | 48.88 | 48.88 | 47.15 | 47.78 | 41,278 | -0.28(-0.58%) |
Mar 08, 2021 | 47.30 | 49.10 | 47.04 | 48.06 | 52,980 | +0.77(+1.63%) |
Mar 05, 2021 | 47.18 | 47.44 | 45.97 | 47.29 | 88,528 | +0.77(+1.66%) |
Mar 04, 2021 | 45.95 | 46.84 | 45.52 | 46.52 | 103,025 | +0.56(+1.22%) |
Mar 03, 2021 | 47.28 | 47.89 | 45.96 | 45.96 | 33,830 | -1.27(-2.69%) |
Mar 02, 2021 | 46.02 | 47.36 | 46.02 | 47.23 | 52,459 | +1.47(+3.21%) |